|
Closing price on 5/24/2011
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
29,900 |
| Split-adjusted Price |
7.37 |
|
|
AGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2011
|
-0.20 / -1.92%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
7.37
|
29,900
|
|
|
5/23/2011
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.40
|
7.52
|
20,720
|
|
|
5/20/2011
|
+0.20 / +1.92%
|
10.40
|
10.80
|
10.30
|
10.60
|
10.60
|
7.66
|
78,130
|
|
|
5/19/2011
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.00
|
10.40
|
10.40
|
7.52
|
22,180
|
|
|
5/18/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.00
|
10.30
|
10.30
|
7.44
|
44,170
|
|
|
5/17/2011
|
-0.30 / -2.83%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.30
|
7.44
|
71,790
|
|
|
5/16/2011
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
7.66
|
20,070
|
|
|
5/13/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.80
|
7.81
|
41,980
|
|
|
5/12/2011
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.80
|
10.80
|
7.81
|
12,570
|
|
|
5/11/2011
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.80
|
7.81
|
61,170
|
|
|
5/10/2011
|
+0.20 / +1.85%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
7.95
|
125,610
|
|
|
5/9/2011
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
7.81
|
71,160
|
|
|
5/6/2011
|
-0.10 / -0.93%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.70
|
7.73
|
10,540
|
|
|
5/5/2011
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.80
|
7.81
|
42,690
|
|
|
5/4/2011
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
7.73
|
69,490
|
|
|
4/29/2011
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.60
|
10.90
|
10.90
|
7.88
|
70,130
|
|
|
4/28/2011
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.80
|
7.81
|
54,890
|
|
|
4/27/2011
|
-0.30 / -2.73%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.70
|
7.73
|
62,040
|
|
|
4/26/2011
|
-0.10 / -0.90%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.00
|
7.95
|
63,160
|
|
|
4/25/2011
|
+0.20 / +1.83%
|
11.00
|
11.20
|
10.90
|
11.10
|
11.10
|
8.02
|
76,990
|
|
|
4/22/2011
|
-0.10 / -0.91%
|
11.00
|
11.20
|
10.80
|
10.90
|
10.90
|
7.88
|
25,780
|
|
|
4/21/2011
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.00
|
7.95
|
73,980
|
|
|
4/20/2011
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
7.95
|
45,220
|
|
|
4/19/2011
|
-0.50 / -4.35%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.00
|
7.95
|
178,450
|
|
|
4/18/2011
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.00
|
11.50
|
11.50
|
8.31
|
396,180
|
|
|
4/15/2011
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
8.09
|
30,960
|
|
|
4/14/2011
|
-0.10 / -0.88%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.20
|
8.09
|
174,280
|
|
|
4/13/2011
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.30
|
8.17
|
53,150
|
|
|
4/8/2011
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.30
|
11.30
|
8.17
|
71,150
|
|
|
4/7/2011
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.30
|
8.17
|
188,110
|
|
|